Intel Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	53.570	53.720	52.010	52.170	48.052	32,784,309
2021-10-11	53.810	54.410	53.420	53.440	49.222	14,398,760
2021-10-08	54.550	54.580	53.700	53.810	49.563	16,068,030
2021-10-07	54.319	54.985	54.120	54.180	49.904	20,704,439
2021-10-06	53.480	54.070	53.070	53.980	49.719	20,059,580
2021-10-05	53.550	54.340	53.475	53.950	49.692	18,129,359
2021-10-04	53.930	54.330	53.080	53.470	49.250	27,353,320
2021-10-01	53.645	54.105	53.050	53.860	49.609	19,895,100
2021-09-30	53.760	53.980	53.260	53.280	49.075	20,534,070
2021-09-29	54.000	54.050	53.180	53.490	49.268	20,514,311
2021-09-28	54.180	54.590	53.960	54.000	49.738	24,691,320
2021-09-27	53.940	54.870	53.820	54.660	50.346	13,899,910
2021-09-24	53.775	54.423	53.730	54.220	49.940	12,976,200
2021-09-23	53.750	54.300	53.600	54.030	49.765	16,474,330
2021-09-22	53.400	53.870	53.000	53.500	49.277	18,594,119
2021-09-21	53.200	53.450	52.830	52.870	48.697	17,968,930
2021-09-20	53.214	53.500	52.320	52.980	48.798	35,051,898
2021-09-17	54.590	54.590	53.665	54.260	49.977	35,359,230
2021-09-16	54.860	54.950	54.240	54.830	50.502	19,863,090
2021-09-15	54.670	55.150	54.420	55.120	50.769	18,796,180
2021-09-14	55.370	55.440	54.270	54.520	50.217	22,072,721
2021-09-13	54.610	55.485	54.410	54.990	50.650	22,639,240
2021-09-10	53.850	54.980	53.810	53.840	49.590	20,324,699
2021-09-09	53.660	53.890	53.340	53.400	49.185	13,495,800
2021-09-08	53.730	53.920	52.990	53.570	49.342	18,235,080
2021-09-07	53.570	53.950	53.440	53.650	49.415	13,914,970
2021-09-03	53.440	54.080	53.319	53.510	49.287	13,472,750
2021-09-02	53.800	53.890	53.350	53.730	49.489	15,880,060
2021-09-01	54.110	54.155	53.530	53.670	49.434	18,615,029
2021-08-31	54.440	54.500	53.660	54.060	49.793	22,350,100
2021-08-30	54.260	54.870	53.760	53.940	49.683	14,581,330
2021-08-27	53.360	53.940	52.920	53.890	49.637	16,524,990
2021-08-26	53.745	53.745	52.973	53.130	48.937	19,569,980
2021-08-25	54.080	54.230	53.731	53.810	49.563	15,048,390
2021-08-24	53.555	53.970	53.310	53.810	49.563	20,348,801
2021-08-23	52.590	53.535	52.480	53.230	49.029	23,976,260
2021-08-20	52.160	52.380	51.420	52.010	47.905	25,728,330
2021-08-19	52.054	52.670	51.580	52.440	48.301	22,999,391
2021-08-18	52.600	53.030	52.110	52.190	48.071	15,061,740
2021-08-17	53.170	53.178	52.220	52.690	48.531	22,014,900
2021-08-16	53.230	53.490	53.000	53.470	49.250	17,692,910
2021-08-13	53.500	53.555	53.055	53.490	49.268	15,281,070
2021-08-12	54.170	54.180	53.255	53.540	49.314	15,073,690
2021-08-11	54.260	54.360	53.840	54.140	49.867	18,590,801
2021-08-10	54.240	54.385	53.510	53.940	49.683	16,215,710
2021-08-09	54.080	54.410	53.830	54.050	49.784	14,670,140
2021-08-06	53.860	54.130	53.730	53.920	49.664	19,256,020
2021-08-05	53.990	54.020	53.580	53.890	49.637	15,310,010
2021-08-04	54.250	54.440	53.700	53.900	49.326	17,612,711
2021-08-03	53.890	54.160	53.260	54.060	49.472	16,375,930
2021-08-02	53.990	54.470	53.535	53.680	49.124	18,098,080
2021-07-30	53.650	53.900	53.250	53.720	49.161	16,465,689
2021-07-29	53.480	54.100	53.320	53.700	49.143	16,886,631
2021-07-28	53.030	53.920	52.940	53.070	48.566	28,478,850
2021-07-27	53.120	53.200	52.310	53.180	48.667	39,878,031
2021-07-26	52.810	54.540	52.760	54.310	49.701	32,881,172
2021-07-23	54.580	54.710	52.320	53.000	48.502	67,742,250
2021-07-22	56.060	56.540	55.680	55.960	51.211	36,690,980
2021-07-21	55.180	56.280	55.010	56.230	51.458	18,497,170
2021-07-20	54.915	55.560	54.268	55.240	50.552	19,866,971

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-31	2:1
1999-04-12	2:1
1997-07-14	2:1
1995-06-19	2:1
1993-06-07	2:1

Dividends

Ex-date	Amount
2024-08-07	0.1250 USD
2024-05-06	0.1250 USD
2024-02-06	0.1250 USD
2023-11-06	0.1250 USD
2023-08-04	0.1250 USD
2023-05-04	0.1250 USD
2023-02-06	0.3650 USD
2022-11-04	0.3650 USD
2022-08-04	0.3650 USD
2022-05-05	0.3650 USD
2022-02-04	0.3650 USD
2021-11-04	0.3475 USD
2021-08-05	0.3475 USD
2021-05-06	0.3475 USD
2021-02-04	0.3475 USD
2020-11-05	0.3300 USD
2020-08-06	0.3300 USD
2020-05-06	0.3300 USD
2020-02-06	0.3300 USD
2019-11-06	0.3150 USD
2019-08-06	0.3150 USD
2019-05-06	0.3150 USD
2019-02-06	0.3150 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.